Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Subsea 7 SA (SOC.BE)

Compare
15.29
-0.48
(-3.04%)
As of 5:50:05 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 202515.7115.8515.2915.2915.29-
Feb 25, 202516.1316.1315.6915.7715.77-
Feb 24, 202516.5916.8616.0416.0716.07-
Feb 21, 202515.8315.9715.5815.5815.58-
Feb 20, 202515.9216.0415.7415.8015.80-
Feb 19, 202515.8416.0015.8415.8715.87-
Feb 18, 202515.7915.9015.7015.8415.84-
Feb 17, 202515.5315.7815.5215.7715.77-
Feb 14, 202515.5415.6515.5115.5215.52-
Feb 13, 202516.0216.0215.3815.5115.51-
Feb 12, 202516.4316.4315.8815.9715.97-
Feb 11, 202516.1916.4316.1916.4116.41-
Feb 10, 202515.8816.2315.8816.2316.23-
Feb 7, 202515.8915.9315.7615.9315.93-
Feb 6, 202516.2316.2315.7915.8515.85-
Feb 5, 202515.9316.2115.9316.1616.16-
Feb 4, 202515.6616.0515.5916.0016.00-
Feb 3, 202515.6215.8415.6115.6315.63-
Jan 31, 202516.0016.0915.8815.8815.88-
Jan 30, 202515.9216.0215.8916.0216.02-
Jan 29, 202516.2016.2015.7515.8615.86-
Jan 28, 202516.1816.2216.0116.0716.07-
Jan 27, 202516.0616.2016.0416.2016.20-
Jan 24, 202516.8316.8316.2416.2616.26-
Jan 23, 202516.6916.7716.6816.7716.77-
Jan 22, 202516.4316.7316.4316.6916.69-
Jan 21, 202516.6516.6716.3116.5316.53-
Jan 20, 202516.8416.8616.6716.6716.67-
Jan 17, 202516.9316.9316.7916.8016.80-
Jan 16, 202516.9116.9616.7416.9316.93-
Jan 15, 202516.9916.9916.7116.7416.74-
Jan 14, 202517.0417.0416.8816.9816.98-
Jan 13, 202516.8317.0016.6516.9816.98-
Jan 10, 202516.7816.9816.7516.9816.98-
Jan 9, 202516.7416.7916.6016.7916.79-
Jan 8, 202516.4316.8716.4316.7716.77-
Jan 7, 202516.8216.8216.4316.4816.48-
Jan 6, 202516.5716.8916.3616.8416.84-
Jan 3, 202516.4416.4616.2216.4316.43-
Jan 2, 202515.3516.3615.3516.3516.35-
Dec 30, 202415.1015.1414.9615.1015.10-
Dec 27, 202414.9615.1614.9615.1515.15-
Dec 23, 202414.8715.1014.8715.0915.09-
Dec 20, 202415.0715.0714.7314.9314.93-
Dec 19, 202414.9315.3014.9315.1815.18-
Dec 18, 202415.2115.3915.1515.1515.15-
Dec 17, 202415.3715.3715.1115.2315.23-
Dec 16, 202415.2115.2215.0515.1415.14-
Dec 13, 202415.1215.4115.1215.2715.27-
Dec 12, 202414.7315.2214.7315.1515.15-
Dec 11, 202414.7914.9114.6914.7414.74-
Dec 10, 202414.9314.9314.6814.7814.78-
Dec 9, 202414.6015.0014.6015.0015.00-
Dec 6, 202415.4015.4014.6914.6914.69-
Dec 5, 202415.3615.4415.2115.4115.41-
Dec 4, 202415.3815.5315.3415.3415.34-
Dec 3, 202414.9415.4114.9415.4015.40-
Dec 2, 202414.8515.0414.8014.9314.93-
Nov 29, 202415.1615.2114.8415.0015.00-
Nov 28, 202415.1215.3415.1015.1015.10-
Nov 27, 202414.8115.0514.7615.0515.05-
Nov 26, 202415.5115.5114.8014.8114.81-
Nov 25, 202416.0716.1015.5315.5815.58-
Nov 22, 202416.0516.1615.9616.0316.03-
Nov 21, 202415.7516.0615.4816.0516.05-
Nov 20, 202415.7915.7915.5715.6815.68-
Nov 19, 202415.5715.7215.4215.7215.72-
Nov 18, 202415.5115.5615.2415.5415.54-
Nov 15, 202414.9915.4814.9915.4315.43-
Nov 14, 202414.9515.0814.9515.0515.05-
Nov 13, 202414.9215.0414.8815.0115.01-
Nov 12, 202415.0715.2514.9414.9814.98-
Nov 11, 202415.3115.3415.1915.2315.23-
Nov 8, 202415.0715.1614.9814.9814.98-
Nov 7, 202414.8615.1814.8215.1115.11-
Nov 6, 202414.2514.6514.2514.6114.61-
Nov 5, 202414.0914.1813.9814.1314.13-
Nov 4, 202414.2714.2714.0814.1614.16-
Nov 1, 202414.1014.4014.1014.1814.18-
Oct 31, 202413.9914.1113.9914.0914.09-
Oct 30, 2024 0.26 Dividend
Oct 30, 202413.8114.0913.8114.0714.07-
Oct 29, 202414.5714.5714.1014.1111.11-
Oct 28, 202415.0615.0614.4414.5411.45-
Oct 25, 202414.9715.0614.9614.9611.78-
Oct 24, 202414.7915.1114.7814.7911.65-
Oct 23, 202414.9214.9214.6914.6911.57-
Oct 22, 202414.8414.9414.6914.9311.76-
Oct 21, 202414.7414.9814.7414.8711.71-
Oct 18, 202415.1215.2514.7714.7711.63-
Oct 17, 202414.9415.1114.8015.1111.90-
Oct 16, 202414.9315.1614.9315.0611.86-
Oct 15, 202415.7415.7414.8114.9411.76-
Oct 14, 202415.8715.9515.7115.7412.39-
Oct 11, 202415.4515.9715.4415.9712.57-
Oct 10, 202415.0015.5115.0015.4912.20-
Oct 9, 202414.9715.1914.9015.0311.83-
Oct 8, 202415.2915.3414.9715.0011.81-
Oct 7, 202415.4415.5415.3515.5112.21-
Oct 4, 202415.1015.4615.1015.4612.17400
Oct 3, 202415.0915.1714.9215.0611.86-
Oct 2, 202414.8915.2214.8915.1611.94-
Oct 1, 202414.5214.8814.3714.8611.70-
Sep 30, 202414.4714.6414.3114.4611.39-
Sep 27, 202414.3414.5514.3414.4411.37-
Sep 26, 202415.5715.5714.2614.3411.29-
Sep 25, 202416.0716.0715.3615.3712.10-
Sep 24, 202416.2516.3516.1516.1612.72-
Sep 23, 202416.1516.2816.0816.1812.74-
Sep 20, 202416.0016.2315.9916.0812.66-
Sep 19, 202415.9516.1515.9516.0812.66-
Sep 18, 202415.6915.8915.6515.8412.47-
Sep 17, 202415.5615.7015.5215.6612.33-
Sep 16, 202415.3315.5315.3315.5312.23-
Sep 13, 202415.1115.3615.1115.3312.07-
Sep 12, 202414.9415.1314.9415.1011.89-
Sep 11, 202414.7114.8714.6714.8611.70-
Sep 10, 202414.9915.1014.5814.6711.55-
Sep 9, 202415.5315.5314.8015.0611.86-
Sep 6, 202415.6915.7115.4215.4212.14-
Sep 5, 202415.7415.8115.6815.6912.35-
Sep 4, 202415.3915.8915.3915.7412.39-
Sep 3, 202416.0216.0215.4915.4912.20-
Sep 2, 202416.0816.1415.9616.0412.63-
Aug 30, 202416.4116.4416.0516.1012.68-
Aug 29, 202416.1016.4616.0616.3712.89-
Aug 28, 202416.6916.6916.0216.1112.68-
Aug 27, 202416.8916.8916.6416.6613.12-
Aug 26, 202416.6716.9316.5516.8213.24-
Aug 23, 202416.5416.6916.5416.6713.13-
Aug 22, 202416.4716.5416.3616.3612.88-
Aug 21, 202416.6516.6816.4916.5113.00-
Aug 20, 202416.8316.8316.5816.6013.07-
Aug 19, 202416.7316.8816.6316.8513.27-
Aug 16, 202416.7416.8316.5816.7213.17-
Aug 15, 202416.5516.7216.4116.7213.17-
Aug 14, 202416.3016.5216.2316.4812.98-
Aug 13, 202416.3316.3516.1916.2912.83-
Aug 12, 202416.2016.4116.1816.3112.84-
Aug 9, 202415.9916.1915.9916.1712.73-
Aug 8, 202416.3116.3115.7816.0212.61-
Aug 7, 202416.3116.5916.2316.3312.86-
Aug 6, 202415.8816.1615.8416.1112.68-
Aug 5, 202416.3916.3915.5615.6712.342,500
Aug 2, 202417.2517.2716.7016.7013.15-
Aug 1, 202417.7817.9717.3117.3113.63-
Jul 31, 202417.8218.0517.7817.8214.03-
Jul 30, 202417.6117.7517.5817.6213.87-
Jul 29, 202417.5917.8417.5917.6413.89-
Jul 26, 202417.9818.2817.5317.5313.80-
Jul 25, 202417.2818.0517.2518.0014.17-
Jul 24, 202417.3617.6617.3017.3513.66-
Jul 23, 202417.6617.7117.4017.4113.71-
Jul 22, 202417.5617.7417.5617.7013.94-
Jul 19, 202417.4417.7317.4017.5013.78-
Jul 18, 202417.1817.5517.1817.3813.68-
Jul 17, 202416.8917.4516.8917.1313.49-
Jul 16, 202416.8516.9916.8516.9913.38-
Jul 15, 202417.1117.2416.8516.9113.31-
Jul 12, 202416.8817.3316.8817.1713.52-
Jul 11, 202417.3017.3016.8316.8413.26-
Jul 10, 202417.2617.2717.0517.2713.60-
Jul 9, 202417.2417.3917.2417.3213.64-
Jul 8, 202417.4417.5117.2617.2713.60-
Jul 5, 202417.9717.9717.4817.5213.79-
Jul 4, 202417.7817.9717.6517.9714.15-
Jul 3, 202417.6217.8017.5717.7713.99-
Jul 2, 202417.5417.7317.4717.5513.82-
Jul 1, 202417.9117.9117.5717.6113.87-
Jun 28, 202417.4917.7117.4917.5813.84-
Jun 27, 202417.1617.4617.1617.4313.72-
Jun 26, 202417.3017.5917.0517.1313.49-
Jun 25, 202417.4617.4917.2217.2213.56-
Jun 24, 202417.3517.5117.1617.4813.76-
Jun 21, 202417.3617.4317.2517.3413.65-
Jun 20, 202416.8717.4616.8317.3313.65-
Jun 19, 202416.9517.1316.8216.8313.25-
Jun 18, 202416.7216.9316.4616.9113.31-
Jun 17, 202416.6416.6816.3016.6813.13-
Jun 14, 202416.7716.7716.4616.5613.04-
Jun 13, 202416.9316.9316.5616.7513.19-
Jun 12, 202416.5416.9416.5416.7813.21-
Jun 11, 202416.6416.6516.3416.4312.94-
Jun 10, 202416.1016.6416.1016.6413.10-
Jun 7, 202416.4316.4316.1916.1912.75-
Jun 6, 202416.2616.4716.2616.4612.96-
Jun 5, 202416.1516.4516.1516.3612.88-
Jun 4, 202416.7016.7015.9216.0612.65-
Jun 3, 202417.3917.3916.7116.7413.18-
May 31, 202416.7617.1216.7617.0713.44-
May 30, 202416.6517.2516.6516.8313.25-
May 29, 202416.5716.8016.4616.4912.98-
May 28, 202416.5716.6516.3916.6213.09-
May 27, 202416.0616.5816.0616.5813.05-
May 24, 202415.9116.1715.9116.0612.65-
May 23, 202416.1416.1415.8915.9112.53-
May 22, 202416.3816.3816.0416.0612.65-
May 21, 202416.3016.3616.1016.3612.88-
May 20, 202416.2316.2616.2216.2312.78-
May 17, 202416.0916.2116.0516.2112.76-
May 16, 202415.9716.1815.9316.1112.68-
May 15, 202415.9116.1815.8815.9412.55-
May 14, 202416.1016.2215.8615.9012.52-
May 13, 202415.9816.1115.9416.1112.68-
May 10, 202415.8216.0815.8216.0012.60-
May 9, 202415.6615.7815.6515.7812.42-
May 8, 202415.6515.7315.5215.7112.37-
May 7, 202415.4515.7315.4515.6812.35-
May 6, 2024 0.26 Dividend
May 6, 202415.1515.5315.1515.4512.17-
May 3, 202415.3815.5915.3815.389.75-
May 2, 202415.1015.4315.0215.369.74-
Apr 30, 202415.3015.5415.0715.079.55-
Apr 29, 202415.4415.4415.2215.309.70-
Apr 26, 202415.5115.5115.2515.389.75-
Apr 25, 202414.7915.5414.7915.399.75-
Apr 24, 202415.1315.1314.7814.839.40-
Apr 23, 202414.9315.0714.9115.079.55-
Apr 22, 202415.0115.0114.7914.909.44-
Apr 19, 202415.0815.0814.8614.869.42-
Apr 18, 202415.2715.2715.0015.069.55-
Apr 17, 202415.0115.3015.0115.179.61-
Apr 16, 202415.3715.4115.0515.149.60-
Apr 15, 202415.7715.8115.4615.469.80-
Apr 12, 202415.6215.8615.4915.769.99-
Apr 11, 202415.4915.6615.4315.579.87-
Apr 10, 202415.4815.4815.0815.099.56-
Apr 9, 202415.3615.6415.3615.419.77-
Apr 8, 202415.2115.5315.2015.379.74-
Apr 5, 202415.1315.3015.1115.239.65-
Apr 4, 202415.3815.5515.1715.179.61-
Apr 3, 202415.1715.4415.1715.379.74-
Apr 2, 202414.8915.2614.8815.229.65-
Mar 28, 202414.8014.8314.7414.819.38-
Mar 27, 202414.7814.8414.6614.849.40-
Mar 26, 202414.8014.9014.7314.789.37-
Mar 25, 202414.7214.9414.6914.779.36-
Mar 22, 202414.6914.7614.5914.659.29-
Mar 21, 202415.1415.1414.6714.769.35-
Mar 20, 202414.8815.1314.8815.139.59-
Mar 19, 202414.8115.0114.8114.899.43-
Mar 18, 202414.5714.8814.5714.849.40-
Mar 15, 202414.1814.8514.1814.579.23-
Mar 14, 202414.1714.2714.0914.199.00500
Mar 13, 202413.9714.1913.9114.178.98-
Mar 12, 202413.9514.0713.9413.978.85-
Mar 11, 202413.7813.9013.7613.908.81-
Mar 8, 202414.0614.1613.8513.858.78-
Mar 7, 202413.8814.1113.8814.088.92-
Mar 6, 202413.7813.8913.7413.868.78-
Mar 5, 202413.8113.9513.7213.728.69-
Mar 4, 202413.8514.0213.8513.898.80-
Mar 1, 202413.6514.0713.6513.978.85-
Feb 29, 202412.8813.6012.8813.608.62-
Feb 28, 202412.7712.8712.5612.868.15-
Feb 27, 202412.7912.9812.6912.778.09-
Feb 26, 202412.4712.7812.4012.778.09-